시장 데이터를 불러오는 중
전체 종목
Acadian Asset Management Inc. Common Stock 과거 주가
Acadian Asset Management Inc. Common Stock · AAMI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acadian Asset Management Inc. Common Stock · AAMI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,345 | ₩128,193 | ₩124,528 | ₩125,573 | +0.18% | 29.5만 |
| 2026.10.08 | ₩123,644 | ₩126,565 | ₩122,958 | ₩125,024 | +1.12% | 48.4만 |
| 2026.10.07 | ₩123,335 | ₩125,238 | ₩122,746 | ₩124,019 | +0.55% | 38.5만 |
| 2026.10.06 | ₩129,419 | ₩129,526 | ₩124,629 | ₩125,278 | -3.20% | 50.2만 |
| 2026.10.05 | ₩126,498 | ₩130,505 | ₩125,568 | ₩128,856 | +1.86% | 47.5만 |
| 2026.10.02 | ₩127,436 | ₩130,116 | ₩126,096 | ₩126,190 | -0.98% | 44.2만 |
| 2026.10.01 | ₩123,443 | ₩128,535 | ₩121,895 | ₩126,042 | +2.11% | 63.8만 |
| 2026.09.30 | ₩124,099 | ₩125,546 | ₩121,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,893 |
| -0.97% |
| 46만 |
| 2026.09.29 | ₩126,779 | ₩126,779 | ₩119,815 | ₩123,925 | -2.25% | 43.4만 |
|---|
| 2026.09.28 | ₩125,010 | ₩126,525 | ₩123,845 | ₩125,680 | +0.54% | 36.4만 |
|---|
| 2026.09.25 | ₩124,702 | ₩128,495 | ₩124,702 | ₩125,801 | +0.88% | 29.4만 |
|---|
| 2026.09.24 | ₩122,384 | ₩125,272 | ₩121,011 | ₩125,051 | +2.18% | 25.5만 |
|---|
| 2026.09.23 | ₩121,580 | ₩123,603 | ₩120,314 | ₩122,625 | +0.86% | 29.7만 |
|---|
| 2026.09.22 | ₩126,886 | ₩126,886 | ₩119,382 | ₩123,148 | -2.95% | 40.5만 |
|---|
| 2026.09.21 | ₩123,295 | ₩126,645 | ₩122,974 | ₩126,109 | +2.28% | 32.5만 |
|---|
| 2026.09.18 | ₩121,526 | ₩123,295 | ₩120,649 | ₩121,593 | +0.06% | 127.3만 |
|---|
| 2026.09.17 | ₩122,183 | ₩122,612 | ₩120,789 | ₩121,325 | -0.70% | 27.3만 |
|---|
| 2026.09.16 | ₩118,069 | ₩121,815 | ₩116,686 | ₩119,543 | +1.25% | 54만 |
|---|
| 2026.09.15 | ₩117,868 | ₩118,558 | ₩114,706 | ₩117,225 | -0.55% | 141.9만 |
|---|
| 2026.09.14 | ₩121,218 | ₩122,846 | ₩117,319 | ₩119,155 | -1.70% | 54.7만 |
|---|
| 2026.09.11 | ₩125,493 | ₩126,042 | ₩121,781 | ₩121,969 | -2.81% | 26.8만 |
|---|
| 2026.09.10 | ₩123,027 | ₩125,948 | ₩122,706 | ₩123,349 | +0.26% | 27.7만 |
|---|
| 2026.09.09 | ₩123,134 | ₩125,426 | ₩121,727 | ₩123,952 | +0.66% | 31.6만 |
|---|
| 2026.09.08 | ₩125,573 | ₩126,833 | ₩122,974 | ₩123,483 | -1.66% | 42.7만 |
|---|
| 2026.09.04 | ₩121,379 | ₩125,520 | ₩121,031 | ₩125,399 | +3.31% | 38.5만 |
|---|
| 2026.09.03 | ₩121,955 | ₩124,327 | ₩121,687 | ₩123,603 | +1.35% | 45.9만 |
|---|
| 2026.09.02 | ₩120,977 | ₩124,206 | ₩119,771 | ₩120,615 | -0.30% | 70만 |
|---|
| 2026.09.01 | ₩125,292 | ₩126,592 | ₩120,468 | ₩120,709 | -3.66% | 47.6만 |
|---|
| 2026.08.31 | ₩128,347 | ₩128,897 | ₩125,526 | ₩126,230 | -1.65% | 56.1만 |
|---|
| 2026.08.28 | ₩131,215 | ₩132,019 | ₩127,798 | ₩128,320 | -2.21% | 35.2만 |
|---|
| 2026.08.27 | ₩128,387 | ₩131,724 | ₩128,387 | ₩130,397 | +1.57% | 28.5만 |
|---|
| 2026.08.26 | ₩125,801 | ₩128,642 | ₩125,185 | ₩128,173 | +1.89% | 34.2만 |
|---|
| 2026.08.25 | ₩124,354 | ₩126,109 | ₩123,858 | ₩125,265 | +0.73% | 32.6만 |
|---|
| 2026.08.24 | ₩123,228 | ₩125,667 | ₩122,813 | ₩123,148 | -0.07% | 23만 |
|---|
| 2026.08.21 | ₩122,974 | ₩124,702 | ₩122,552 | ₩123,684 | +0.58% | 32.9만 |
|---|
| 2026.08.20 | ₩122,156 | ₩123,617 | ₩121,057 | ₩121,741 | -0.34% | 22.9만 |
|---|
| 2026.08.19 | ₩124,193 | ₩124,642 | ₩121,654 | ₩121,995 | -1.77% | 31.8만 |
|---|
| 2026.08.18 | ₩123,362 | ₩123,402 | ₩120,810 | ₩123,054 | -0.25% | 27만 |
|---|
| 2026.08.17 | ₩123,871 | ₩125,321 | ₩122,639 | ₩124,608 | +0.59% | 31만 |
|---|
| 2026.08.14 | ₩123,831 | ₩125,721 | ₩122,397 | ₩123,965 | +0.11% | 27.3만 |
|---|
| 2026.08.13 | ₩124,086 | ₩124,917 | ₩121,821 | ₩124,836 | +0.60% | 39.6만 |
|---|
| 2026.08.12 | ₩123,711 | ₩124,019 | ₩121,995 | ₩123,536 | -0.14% | 41.6만 |
|---|
| 2026.08.11 | ₩121,835 | ₩125,014 | ₩121,439 | ₩122,679 | +0.69% | 29.3만 |
|---|
| 2026.08.10 | ₩119,650 | ₩122,467 | ₩118,873 | ₩121,567 | +1.60% | 41.1만 |
|---|
| 2026.08.07 | ₩123,362 | ₩124,984 | ₩119,650 | ₩120,401 | -2.40% | 29.2만 |
|---|
| 2026.08.06 | ₩121,607 | ₩125,439 | ₩120,701 | ₩122,692 | +0.89% | 30.1만 |
|---|
| 2026.08.05 | ₩124,260 | ₩125,439 | ₩121,567 | ₩122,491 | -1.42% | 38만 |
|---|
| 2026.08.04 | ₩121,526 | ₩124,180 | ₩120,696 | ₩123,175 | +1.36% | 49.3만 |
|---|
| 2026.08.03 | ₩116,260 | ₩120,763 | ₩115,912 | ₩120,307 | +3.48% | 58.2만 |
|---|
| 2026.07.31 | ₩112,548 | ₩118,324 | ₩109,841 | ₩115,898 | +2.98% | 56.6만 |
|---|
| 2026.07.30 | ₩111,342 | ₩115,818 | ₩106,974 | ₩112,495 | +1.04% | 51.2만 |
|---|
| 2026.07.29 | ₩109,707 | ₩111,838 | ₩105,862 | ₩108,314 | -1.27% | 98만 |
|---|
| 2026.07.28 | ₩110,632 | ₩111,838 | ₩108,783 | ₩110,552 | -0.07% | 34.6만 |
|---|
| 2026.07.27 | ₩110,471 | ₩113,098 | ₩109,560 | ₩111,021 | +0.50% | 34.5만 |
|---|
| 2026.07.24 | ₩108,568 | ₩109,091 | ₩106,290 | ₩108,381 | -0.17% | 23.9만 |
|---|
| 2026.07.23 | ₩108,099 | ₩109,681 | ₩107,255 | ₩107,510 | -0.55% | 32만 |
|---|
| 2026.07.22 | ₩111,369 | ₩113,981 | ₩109,868 | ₩110,310 | -0.95% | 32.9만 |
|---|
| 2026.07.21 | ₩110,793 | ₩113,862 | ₩110,686 | ₩112,495 | +1.54% | 35.4만 |
|---|
| 2026.07.20 | ₩111,664 | ₩112,977 | ₩109,949 | ₩110,083 | -1.42% | 28.4만 |
|---|
| 2026.07.17 | ₩108,783 | ₩111,992 | ₩106,867 | ₩110,940 | +1.98% | 33.6만 |
|---|
| 2026.07.16 | ₩110,498 | ₩112,481 | ₩108,978 | ₩111,583 | +0.98% | 49.3만 |
|---|
| 2026.07.15 | ₩110,190 | ₩111,490 | ₩108,729 | ₩111,315 | +1.02% | 39만 |
|---|
| 2026.07.14 | ₩105,781 | ₩108,772 | ₩105,781 | ₩108,032 | +2.13% | 34.1만 |
|---|
| 2026.07.13 | ₩109,078 | ₩109,379 | ₩104,803 | ₩105,607 | -3.18% | 41.6만 |
|---|
| 2026.07.10 | ₩108,957 | ₩110,548 | ₩108,957 | ₩109,426 | +0.43% | 43.1만 |
|---|
| 2026.07.09 | ₩104,897 | ₩108,622 | ₩104,401 | ₩107,711 | +2.68% | 39.6만 |
|---|
| 2026.07.08 | ₩104,321 | ₩105,862 | ₩103,088 | ₩103,704 | -0.59% | 31.1만 |
|---|
| 2026.07.07 | ₩104,937 | ₩106,210 | ₩103,905 | ₩104,897 | -0.04% | 44.8만 |
|---|
| 2026.07.06 | ₩98,893 | ₩106,438 | ₩97,366 | ₩106,063 | +7.25% | 73만 |
|---|
| 2026.07.02 | ₩98,210 | ₩100,696 | ₩96,575 | ₩97,942 | -0.27% | 38.8만 |
|---|
| 2026.07.01 | ₩95,584 | ₩99,416 | ₩95,121 | ₩96,455 | +0.91% | 47.4만 |
|---|
| 2026.06.30 | ₩95,517 | ₩96,455 | ₩94,445 | ₩95,838 | +0.34% | 46.8만 |
|---|
| 2026.06.29 | ₩97,352 | ₩97,821 | ₩93,694 | ₩95,369 | -2.04% | 44.8만 |
|---|
| 2026.06.26 | ₩96,200 | ₩97,821 | ₩94,197 | ₩96,749 | +0.57% | 141.3만 |
|---|
| 2026.06.25 | ₩95,584 | ₩97,111 | ₩92,850 | ₩93,493 | -2.19% | 74.1만 |
|---|
| 2026.06.24 | ₩97,674 | ₩97,687 | ₩93,761 | ₩94,311 | -3.44% | 60.6만 |
|---|
| 2026.06.23 | ₩96,254 | ₩99,885 | ₩96,227 | ₩97,835 | +1.64% | 44.3만 |
|---|
| 2026.06.22 | ₩100,448 | ₩101,627 | ₩98,357 | ₩99,014 | -1.43% | 71.9만 |
|---|
| 2026.06.18 | ₩101,681 | ₩102,022 | ₩93,158 | ₩100,703 | -0.96% | 300만 |
|---|
| 2026.06.17 | ₩111,061 | ₩114,880 | ₩110,672 | ₩110,846 | -0.19% | 47.1만 |
|---|
| 2026.06.16 | ₩109,037 | ₩111,141 | ₩108,434 | ₩110,324 | +1.18% | 39.7만 |
|---|
| 2026.06.15 | ₩107,255 | ₩112,298 | ₩106,049 | ₩107,965 | +0.66% | 87.1만 |
|---|
| 2026.06.12 | ₩104,160 | ₩106,063 | ₩103,048 | ₩105,245 | +1.04% | 24.6만 |
|---|
| 2026.06.11 | ₩103,356 | ₩105,942 | ₩101,815 | ₩104,120 | +0.74% | 34.1만 |
|---|
| 2026.06.10 | ₩102,498 | ₩105,352 | ₩101,098 | ₩101,949 | -0.54% | 25.7만 |
|---|
| 2026.06.09 | ₩104,669 | ₩105,862 | ₩101,440 | ₩103,637 | -0.99% | 36.2만 |
|---|
| 2026.06.08 | ₩102,136 | ₩103,691 | ₩100,220 | ₩103,222 | +1.06% | 48.5만 |
|---|
| 2026.06.05 | ₩100,099 | ₩100,756 | ₩97,647 | ₩99,161 | -0.94% | 30.6만 |
|---|
| 2026.06.04 | ₩97,165 | ₩101,828 | ₩97,151 | ₩101,600 | +4.56% | 32.8만 |
|---|
| 2026.06.03 | ₩98,156 | ₩98,156 | ₩94,672 | ₩96,830 | -1.35% | 45.5만 |
|---|
| 2026.06.02 | ₩96,883 | ₩98,880 | ₩96,830 | ₩97,419 | +0.55% | 27.3만 |
|---|
| 2026.06.01 | ₩96,508 | ₩98,116 | ₩95,637 | ₩96,883 | +0.39% | 29.6만 |
|---|
| 2026.05.29 | ₩97,888 | ₩98,029 | ₩96,146 | ₩96,897 | -1.01% | 41만 |
|---|
| 2026.05.28 | ₩98,960 | ₩99,242 | ₩96,776 | ₩97,433 | -1.54% | 35.9만 |
|---|
| 2026.05.27 | ₩100,944 | ₩101,533 | ₩98,612 | ₩99,831 | -1.10% | 66.4만 |
|---|
| 2026.05.26 | ₩97,259 | ₩102,016 | ₩96,213 | ₩101,145 | +4.00% | 62만 |
|---|
| 2026.05.22 | ₩98,612 | ₩99,858 | ₩95,852 | ₩95,919 | -2.73% | 52.9만 |
|---|
| 2026.05.21 | ₩94,163 | ₩97,312 | ₩93,306 | ₩97,245 | +3.27% | 40.6만 |
|---|
| 2026.05.20 | ₩92,073 | ₩95,771 | ₩91,208 | ₩95,302 | +3.51% | 66.2만 |
|---|
| 2026.05.19 | ₩92,059 | ₩92,555 | ₩90,706 | ₩91,269 | -0.86% | 38.6만 |
|---|
| 2026.05.18 | ₩92,220 | ₩95,329 | ₩91,476 | ₩92,917 | +0.76% | 34.9만 |
|---|
| 2026.05.15 | ₩94,002 | ₩94,619 | ₩90,103 | ₩92,220 | -1.90% | 29.4만 |
|---|
| 2026.05.14 | ₩94,337 | ₩95,463 | ₩93,212 | ₩95,436 | +1.16% | 40.6만 |
|---|
| 2026.05.13 | ₩94,378 | ₩95,537 | ₩93,641 | ₩94,096 | -0.30% | 50.6만 |
|---|
| 2026.05.12 | ₩96,106 | ₩96,877 | ₩92,636 | ₩94,512 | -1.66% | 29.1만 |
|---|
| 2026.05.11 | ₩92,528 | ₩97,955 | ₩92,461 | ₩96,991 | +4.82% | 52.9만 |
|---|
| 2026.05.08 | ₩90,049 | ₩92,461 | ₩88,870 | ₩91,966 | +2.13% | 25.9만 |
|---|
| 2026.05.07 | ₩90,880 | ₩91,215 | ₩88,991 | ₩89,152 | -1.90% | 24.5만 |
|---|
| 2026.05.06 | ₩92,649 | ₩93,091 | ₩90,733 | ₩90,974 | -1.81% | 26.9만 |
|---|
| 2026.05.05 | ₩91,135 | ₩91,644 | ₩90,023 | ₩91,577 | +0.49% | 33.3만 |
|---|
| 2026.05.04 | ₩87,611 | ₩91,081 | ₩87,611 | ₩90,518 | +3.32% | 43.3만 |
|---|
| 2026.05.01 | ₩90,465 | ₩91,577 | ₩85,319 | ₩87,758 | -2.99% | 52.5만 |
|---|
| 2026.04.30 | ₩87,034 | ₩91,912 | ₩83,724 | ₩90,250 | +3.70% | 57.4만 |
|---|
| 2026.04.29 | ₩89,594 | ₩89,594 | ₩87,041 | ₩87,209 | -2.66% | 49.3만 |
|---|
| 2026.04.28 | ₩90,398 | ₩90,733 | ₩88,120 | ₩89,661 | -0.82% | 31.3만 |
|---|
| 2026.04.27 | ₩90,746 | ₩91,966 | ₩90,746 | ₩91,363 | +0.68% | 27.6만 |
|---|
| 2026.04.24 | ₩89,956 | ₩91,336 | ₩88,723 | ₩90,827 | +0.97% | 20.9만 |
|---|
| 2026.04.23 | ₩90,746 | ₩91,698 | ₩89,245 | ₩89,701 | -1.15% | 18.7만 |
|---|
| 2026.04.22 | ₩89,098 | ₩93,627 | ₩89,078 | ₩90,679 | +1.77% | 38.3만 |
|---|
| 2026.04.21 | ₩89,607 | ₩91,088 | ₩87,899 | ₩88,147 | -1.63% | 27만 |
|---|
| 2026.04.20 | ₩89,326 | ₩90,619 | ₩89,326 | ₩89,379 | +0.06% | 23.8만 |
|---|
| 2026.04.17 | ₩90,706 | ₩92,220 | ₩89,312 | ₩89,393 | -1.45% | 39.5만 |
|---|
| 2026.04.16 | ₩89,353 | ₩90,552 | ₩88,388 | ₩88,991 | -0.40% | 29만 |
|---|
| 2026.04.15 | ₩86,739 | ₩89,406 | ₩86,498 | ₩89,366 | +3.03% | 33.1만 |
|---|
| 2026.04.14 | ₩85,761 | ₩88,120 | ₩85,319 | ₩87,061 | +1.52% | 40.3만 |
|---|
| 2026.04.13 | ₩81,822 | ₩85,024 | ₩81,775 | ₩85,011 | +3.90% | 32.3만 |
|---|
| 2026.04.10 | ₩82,827 | ₩83,175 | ₩81,835 | ₩82,987 | +0.19% | 28.8만 |
|---|
| 2026.04.09 | ₩79,061 | ₩83,416 | ₩79,061 | ₩82,894 | +4.85% | 50.7만 |
|---|
| 2026.04.08 | ₩79,302 | ₩80,723 | ₩77,936 | ₩79,637 | +0.42% | 55.5만 |
|---|
| 2026.04.07 | ₩74,559 | ₩75,993 | ₩73,607 | ₩75,403 | +1.13% | 28.5만 |
|---|
| 2026.04.06 | ₩74,076 | ₩75,088 | ₩73,346 | ₩75,028 | +1.28% | 25.9만 |
|---|
| 2026.04.02 | ₩73,031 | ₩74,217 | ₩69,480 | ₩74,076 | +1.43% | 32.8만 |
|---|
| 2026.04.01 | ₩74,385 | ₩78,197 | ₩73,875 | ₩75,309 | +1.24% | 51.9만 |
|---|
| 2026.03.31 | ₩71,436 | ₩72,951 | ₩69,668 | ₩72,924 | +2.08% | 31.5만 |
|---|
| 2026.03.30 | ₩71,021 | ₩72,401 | ₩69,560 | ₩70,056 | -1.36% | 18.7만 |
|---|
| 2026.03.27 | ₩72,321 | ₩73,192 | ₩69,962 | ₩69,976 | -3.24% | 17.3만 |
|---|
| 2026.03.26 | ₩71,316 | ₩73,199 | ₩71,316 | ₩72,951 | +2.29% | 23만 |
|---|
| 2026.03.25 | ₩70,900 | ₩72,374 | ₩70,659 | ₩72,200 | +1.83% | 18.7만 |
|---|
| 2026.03.24 | ₩68,810 | ₩70,123 | ₩68,622 | ₩69,601 | +1.15% | 23.9만 |
|---|
| 2026.03.23 | ₩70,324 | ₩71,544 | ₩69,132 | ₩69,855 | -0.67% | 25.3만 |
|---|
| 2026.03.20 | ₩69,855 | ₩70,096 | ₩67,524 | ₩68,113 | -2.49% | 56.8만 |
|---|
| 2026.03.19 | ₩66,076 | ₩69,788 | ₩66,076 | ₩69,748 | +5.56% | 32.9만 |
|---|
| 2026.03.18 | ₩67,457 | ₩68,341 | ₩67,215 | ₩67,282 | -0.26% | 29만 |
|---|
| 2026.03.17 | ₩68,998 | ₩69,715 | ₩68,341 | ₩68,488 | -0.74% | 24.9만 |
|---|
| 2026.03.16 | ₩68,435 | ₩69,534 | ₩67,725 | ₩67,979 | -0.67% | 21.4만 |
|---|
| 2026.03.13 | ₩67,792 | ₩68,911 | ₩66,974 | ₩67,577 | -0.32% | 26.1만 |
|---|
| 2026.03.12 | ₩66,331 | ₩67,403 | ₩65,728 | ₩67,390 | +1.60% | 31.8만 |
|---|
| 2026.03.11 | ₩68,341 | ₩69,239 | ₩67,175 | ₩67,966 | -0.55% | 17.4만 |
|---|
| 2026.03.10 | ₩69,400 | ₩70,693 | ₩68,060 | ₩69,091 | -0.44% | 20.4만 |
|---|
| 2026.03.09 | ₩67,229 | ₩69,319 | ₩66,009 | ₩69,091 | +2.77% | 27.2만 |
|---|
| 2026.03.06 | ₩69,453 | ₩69,453 | ₩67,122 | ₩68,582 | -1.25% | 27.3만 |
|---|
| 2026.03.05 | ₩72,334 | ₩73,192 | ₩70,023 | ₩71,570 | -1.06% | 36.5만 |
|---|
| 2026.03.04 | ₩72,937 | ₩73,835 | ₩71,865 | ₩73,272 | +0.46% | 32.9만 |
|---|
| 2026.03.03 | ₩70,498 | ₩72,750 | ₩68,582 | ₩72,066 | +2.22% | 30.8만 |
|---|
| 2026.03.02 | ₩70,646 | ₩74,465 | ₩70,224 | ₩73,634 | +4.23% | 26.4만 |
|---|
| 2026.02.27 | ₩73,969 | ₩73,969 | ₩70,297 | ₩72,173 | -2.43% | 44.3만 |
|---|
| 2026.02.26 | ₩76,073 | ₩76,415 | ₩72,723 | ₩74,746 | -1.74% | 27.5만 |
|---|
| 2026.02.25 | ₩73,701 | ₩76,341 | ₩72,227 | ₩75,617 | +2.60% | 37.6만 |
|---|
| 2026.02.24 | ₩70,230 | ₩73,272 | ₩69,641 | ₩72,857 | +3.74% | 36.7만 |
|---|
| 2026.02.23 | ₩70,619 | ₩71,544 | ₩68,783 | ₩70,271 | -0.49% | 36.5만 |
|---|
| 2026.02.20 | ₩70,512 | ₩71,416 | ₩69,453 | ₩71,329 | +1.16% | 22.4만 |
|---|
| 2026.02.19 | ₩69,735 | ₩70,927 | ₩68,649 | ₩70,874 | +1.63% | 16.2만 |
|---|
| 2026.02.18 | ₩70,003 | ₩71,691 | ₩70,003 | ₩70,646 | +0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩69,654 | ₩70,177 | ₩68,756 | ₩69,601 | -0.08% | 18만 |
|---|
| 2026.02.13 | ₩69,386 | ₩70,016 | ₩67,269 | ₩69,480 | +0.14% | 14.6만 |
|---|
| 2026.02.12 | ₩70,431 | ₩71,383 | ₩68,442 | ₩70,096 | -0.48% | 28.4만 |
|---|
| 2026.02.11 | ₩69,333 | ₩70,364 | ₩68,073 | ₩69,574 | +0.35% | 28.1만 |
|---|
| 2026.02.10 | ₩69,359 | ₩69,721 | ₩67,966 | ₩69,172 | -0.27% | 25.8만 |
|---|
| 2026.02.09 | ₩68,301 | ₩71,021 | ₩68,301 | ₩69,493 | +1.75% | 27.4만 |
|---|
| 2026.02.06 | ₩66,907 | ₩69,038 | ₩66,163 | ₩68,314 | +2.10% | 40.5만 |
|---|
| 2026.02.05 | ₩68,301 | ₩69,024 | ₩61,440 | ₩65,018 | -4.81% | 66.5만 |
|---|
| 2026.02.04 | ₩69,842 | ₩70,994 | ₩68,009 | ₩70,364 | +0.75% | 41.5만 |
|---|
| 2026.02.03 | ₩75,309 | ₩75,309 | ₩67,544 | ₩69,239 | -8.06% | 37.7만 |
|---|
| 2026.02.02 | ₩74,358 | ₩75,658 | ₩73,795 | ₩74,840 | +0.65% | 18.7만 |
|---|
| 2026.01.30 | ₩72,897 | ₩75,162 | ₩72,428 | ₩74,264 | +1.87% | 42.9만 |
|---|
| 2026.01.29 | ₩74,586 | ₩74,907 | ₩73,031 | ₩73,875 | -0.95% | 23.8만 |
|---|
| 2026.01.28 | ₩75,148 | ₩75,436 | ₩74,047 | ₩74,090 | -1.41% | 18.9만 |
|---|
| 2026.01.27 | ₩74,465 | ₩74,800 | ₩73,661 | ₩74,465 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩73,956 | ₩74,988 | ₩72,850 | ₩74,237 | +0.38% | 19.2만 |
|---|
| 2026.01.23 | ₩74,023 | ₩74,612 | ₩72,857 | ₩73,956 | -0.09% | 31만 |
|---|
| 2026.01.22 | ₩74,411 | ₩75,430 | ₩73,835 | ₩74,478 | +0.09% | 25.2만 |
|---|
| 2026.01.21 | ₩72,616 | ₩74,210 | ₩72,167 | ₩73,594 | +1.35% | 20.9만 |
|---|
| 2026.01.20 | ₩71,048 | ₩72,843 | ₩69,681 | ₩72,348 | +1.83% | 20.5만 |
|---|
| 2026.01.16 | ₩73,272 | ₩73,688 | ₩72,261 | ₩72,937 | -0.46% | 19.1만 |
|---|
| 2026.01.15 | ₩71,008 | ₩73,835 | ₩71,008 | ₩73,058 | +2.89% | 20.3만 |
|---|
| 2026.01.14 | ₩70,351 | ₩71,061 | ₩69,118 | ₩70,673 | +0.46% | 16.9만 |
|---|
| 2026.01.13 | ₩70,445 | ₩71,075 | ₩68,502 | ₩70,512 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩68,006 | ₩70,632 | ₩65,968 | ₩70,378 | +3.49% | 20.7만 |
|---|
| 2026.01.09 | ₩68,180 | ₩69,145 | ₩67,537 | ₩68,837 | +0.96% | 20만 |
|---|
| 2026.01.08 | ₩64,522 | ₩68,301 | ₩64,167 | ₩68,140 | +5.61% | 32.1만 |
|---|
| 2026.01.07 | ₩66,358 | ₩66,398 | ₩63,852 | ₩64,951 | -2.12% | 15.8만 |
|---|
| 2026.01.06 | ₩65,661 | ₩67,308 | ₩64,763 | ₩66,559 | +1.37% | 24.7만 |
|---|
| 2026.01.05 | ₩63,785 | ₩68,274 | ₩63,785 | ₩66,036 | +3.53% | 33.9만 |
|---|
| 2026.01.02 | ₩62,767 | ₩64,013 | ₩62,291 | ₩63,490 | +1.15% | 15.9만 |
|---|
| 2025.12.31 | ₩63,825 | ₩64,133 | ₩62,646 | ₩62,981 | -1.32% | 12.5만 |
|---|
| 2025.12.30 | ₩64,133 | ₩64,629 | ₩63,638 | ₩63,705 | -0.67% | 12만 |
|---|
| 2025.12.29 | ₩64,629 | ₩64,937 | ₩63,249 | ₩64,415 | -0.33% | 12.6만 |
|---|
| 2025.12.26 | ₩65,085 | ₩65,661 | ₩64,696 | ₩64,830 | -0.39% | 10.6만 |
|---|
| 2025.12.24 | ₩64,817 | ₩65,272 | ₩64,629 | ₩64,870 | +0.08% | 4.5만 |
|---|
| 2025.12.23 | ₩63,919 | ₩65,192 | ₩63,919 | ₩65,085 | +1.82% | 36.6만 |
|---|
| 2025.12.22 | ₩63,919 | ₩64,924 | ₩63,550 | ₩64,509 | +0.92% | 15.4만 |
|---|
| 2025.12.19 | ₩63,678 | ₩64,593 | ₩63,423 | ₩63,705 | +0.04% | 37.6만 |
|---|
| 2025.12.18 | ₩63,584 | ₩65,447 | ₩63,209 | ₩63,865 | +0.44% | 28.8만 |
|---|
| 2025.12.17 | ₩64,428 | ₩65,011 | ₩61,668 | ₩62,820 | -2.50% | 25.9만 |
|---|
| 2025.12.16 | ₩63,986 | ₩65,353 | ₩63,658 | ₩64,214 | +0.36% | 23.2만 |
|---|
| 2025.12.15 | ₩64,562 | ₩65,447 | ₩63,343 | ₩63,865 | -1.08% | 22.7만 |
|---|
| 2025.12.12 | ₩65,902 | ₩66,050 | ₩63,410 | ₩63,906 | -3.03% | 38.9만 |
|---|
| 2025.12.11 | ₩64,040 | ₩66,170 | ₩63,262 | ₩65,956 | +2.99% | 35.1만 |
|---|
| 2025.12.10 | ₩61,989 | ₩65,292 | ₩61,673 | ₩64,455 | +3.98% | 32.2만 |
|---|
| 2025.12.09 | ₩61,360 | ₩63,162 | ₩61,196 | ₩62,231 | +1.42% | 20.1만 |
|---|
| 2025.12.08 | ₩63,035 | ₩63,035 | ₩61,695 | ₩61,735 | -2.06% | 26.6만 |
|---|
| 2025.12.05 | ₩61,748 | ₩63,039 | ₩61,628 | ₩62,686 | +1.52% | 30.2만 |
|---|
| 2025.12.04 | ₩59,818 | ₩62,619 | ₩58,854 | ₩62,190 | +3.97% | 28만 |
|---|
| 2025.12.03 | ₩58,492 | ₩60,542 | ₩58,298 | ₩60,448 | +3.34% | 19.7만 |
|---|
| 2025.12.02 | ₩58,921 | ₩59,443 | ₩57,853 | ₩58,492 | -0.73% | 16.1만 |
|---|
| 2025.12.01 | ₩59,430 | ₩60,448 | ₩58,492 | ₩58,760 | -1.13% | 21.5만 |
|---|
| 2025.11.28 | ₩60,757 | ₩60,944 | ₩60,046 | ₩60,086 | -1.10% | 7.2만 |
|---|
| 2025.11.26 | ₩60,194 | ₩61,487 | ₩60,086 | ₩60,515 | +0.53% | 26.3만 |
|---|
| 2025.11.25 | ₩59,832 | ₩60,649 | ₩59,256 | ₩60,153 | +0.54% | 15.9만 |
|---|
| 2025.11.24 | ₩57,808 | ₩59,631 | ₩57,527 | ₩59,403 | +2.76% | 22.6만 |
|---|
| 2025.11.21 | ₩57,835 | ₩58,894 | ₩56,495 | ₩58,023 | +0.32% | 23.7만 |
|---|
| 2025.11.20 | ₩57,741 | ₩58,961 | ₩57,185 | ₩57,674 | -0.12% | 34.2만 |
|---|
| 2025.11.19 | ₩57,112 | ₩57,179 | ₩55,691 | ₩56,522 | -1.03% | 15.6만 |
|---|
| 2025.11.18 | ₩56,267 | ₩57,031 | ₩55,571 | ₩56,777 | +0.90% | 21.3만 |
|---|
| 2025.11.17 | ₩58,452 | ₩59,148 | ₩56,026 | ₩56,187 | -3.87% | 12.9만 |
|---|
| 2025.11.14 | ₩57,500 | ₩59,376 | ₩56,937 | ₩58,827 | +2.31% | 15.8만 |
|---|
| 2025.11.13 | ₩59,617 | ₩59,617 | ₩57,373 | ₩57,956 | -2.79% | 19.5만 |
|---|
| 2025.11.12 | ₩59,095 | ₩60,616 | ₩59,095 | ₩59,684 | +1.00% | 24.7만 |
|---|
| 2025.11.11 | ₩60,140 | ₩61,004 | ₩58,519 | ₩58,934 | -2.01% | 12.6만 |
|---|
| 2025.11.10 | ₩60,529 | ₩62,820 | ₩59,738 | ₩60,596 | +0.11% | 15.3만 |
|---|
| 2025.11.07 | ₩59,001 | ₩59,711 | ₩57,098 | ₩59,591 | +1.00% | 26.5만 |
|---|
| 2025.11.06 | ₩57,366 | ₩59,229 | ₩57,112 | ₩58,532 | +2.03% | 26만 |
|---|
| 2025.11.05 | ₩58,545 | ₩59,490 | ₩57,138 | ₩58,425 | -0.21% | 26.3만 |
|---|
| 2025.11.04 | ₩61,145 | ₩61,648 | ₩57,708 | ₩57,849 | -5.39% | 37.4만 |
|---|
| 2025.11.03 | ₩64,080 | ₩64,495 | ₩60,757 | ₩61,936 | -3.35% | 33.7만 |
|---|
| 2025.10.31 | ₩65,929 | ₩66,271 | ₩63,981 | ₩64,455 | -2.24% | 35.4만 |
|---|
| 2025.10.30 | ₩68,341 | ₩73,688 | ₩66,552 | ₩66,599 | -2.55% | 71.9만 |
|---|
| 2025.10.29 | ₩66,452 | ₩67,222 | ₩65,058 | ₩66,009 | -0.67% | 29만 |
|---|
| 2025.10.28 | ₩65,808 | ₩67,135 | ₩65,808 | ₩66,358 | +0.83% | 24.1만 |
|---|
| 2025.10.27 | ₩64,468 | ₩66,626 | ₩63,604 | ₩66,371 | +2.95% | 26.1만 |
|---|
| 2025.10.24 | ₩64,040 | ₩64,817 | ₩63,611 | ₩64,576 | +0.84% | 13.3만 |
|---|
| 2025.10.23 | ₩63,303 | ₩63,597 | ₩62,659 | ₩63,169 | -0.21% | 10.7만 |
|---|
| 2025.10.22 | ₩62,954 | ₩63,597 | ₩62,552 | ₩63,209 | +0.40% | 19.9만 |
|---|
| 2025.10.21 | ₩63,115 | ₩64,026 | ₩62,927 | ₩63,772 | +1.04% | 10.8만 |
|---|
| 2025.10.20 | ₩62,458 | ₩63,845 | ₩62,458 | ₩63,356 | +1.44% | 14.1만 |
|---|
| 2025.10.17 | ₩60,904 | ₩62,418 | ₩59,725 | ₩62,110 | +1.98% | 18.9만 |
|---|
| 2025.10.16 | ₩63,959 | ₩64,026 | ₩61,226 | ₩61,252 | -4.23% | 17.3만 |
|---|
| 2025.10.15 | ₩64,643 | ₩65,500 | ₩63,262 | ₩63,758 | -1.37% | 21.1만 |
|---|
| 2025.10.14 | ₩60,837 | ₩63,932 | ₩60,837 | ₩63,825 | +4.91% | 21.1만 |
|---|
| 2025.10.13 | ₩59,416 | ₩61,869 | ₩59,309 | ₩61,762 | +3.95% | 25만 |
|---|
| 2025.10.10 | ₩60,127 | ₩61,065 | ₩58,968 | ₩59,256 | -1.45% | 19.2만 |
|---|